Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2005 | 11.89 | 12.54 | 11.77 | 12.24 | 133,714 | +0.34(+2.86%) |
Nov 29, 2005 | 11.65 | 12.03 | 11.36 | 11.90 | 81,590 | +0.25(+2.15%) |
Nov 28, 2005 | 12.91 | 12.91 | 11.65 | 11.65 | 133,454 | -1.25(-9.69%) |
Nov 25, 2005 | 12.98 | 12.98 | 12.79 | 12.90 | 5,736 | +0.01(+0.08%) |
Nov 23, 2005 | 12.90 | 13.04 | 12.79 | 12.89 | 12,545 | -0.08(-0.62%) |
Nov 22, 2005 | 12.90 | 12.97 | 12.68 | 12.97 | 35,385 | -0.02(-0.15%) |
Nov 21, 2005 | 12.89 | 13.00 | 12.66 | 12.99 | 37,142 | -0.01(-0.08%) |
Nov 18, 2005 | 13.05 | 13.05 | 12.70 | 13.00 | 40,429 | +0.01(+0.08%) |
Nov 17, 2005 | 12.79 | 13.02 | 12.70 | 12.99 | 35,518 | +0.33(+2.61%) |
Nov 16, 2005 | 12.55 | 12.68 | 12.38 | 12.66 | 66,615 | +0.14(+1.12%) |
Nov 15, 2005 | 12.70 | 12.70 | 12.41 | 12.52 | 41,257 | -0.06(-0.48%) |
Nov 14, 2005 | 13.05 | 13.05 | 12.48 | 12.58 | 35,545 | -0.36(-2.78%) |
Nov 11, 2005 | 12.91 | 13.01 | 12.70 | 12.94 | 25,120 | -0.06(-0.46%) |
Nov 10, 2005 | 12.76 | 13.02 | 12.42 | 13.00 | 46,460 | +0.30(+2.36%) |
Nov 09, 2005 | 12.71 | 12.81 | 12.41 | 12.70 | 48,415 | +0.08(+0.63%) |
Nov 08, 2005 | 12.94 | 12.94 | 12.55 | 12.62 | 35,771 | -0.39(-3.00%) |
Nov 07, 2005 | 13.03 | 13.19 | 12.97 | 13.01 | 60,188 | -0.05(-0.38%) |
Nov 04, 2005 | 12.81 | 13.20 | 12.70 | 13.06 | 183,627 | +0.28(+2.19%) |
Nov 03, 2005 | 12.90 | 12.90 | 12.68 | 12.78 | 49,132 | -0.02(-0.16%) |
Nov 02, 2005 | 12.77 | 12.92 | 12.63 | 12.80 | 76,088 | +0.12(+0.99%) |
Nov 01, 2005 | 12.61 | 13.35 | 12.10 | 12.68 | 93,963 | -0.04(-0.35%) |
Oct 31, 2005 | 12.50 | 12.75 | 12.45 | 12.72 | 63,502 | +0.16(+1.27%) |
Oct 28, 2005 | 12.19 | 12.56 | 12.06 | 12.56 | 119,713 | +0.40(+3.27%) |
Oct 27, 2005 | 11.97 | 12.26 | 11.90 | 12.16 | 69,137 | +0.19(+1.60%) |
Oct 26, 2005 | 12.12 | 12.34 | 11.95 | 11.97 | 90,805 | -0.12(-0.99%) |
Oct 25, 2005 | 12.12 | 12.65 | 11.77 | 12.09 | 185,758 | -0.06(-0.49%) |
Oct 24, 2005 | 12.20 | 12.33 | 12.07 | 12.15 | 75,106 | +0.06(+0.50%) |
Oct 21, 2005 | 11.92 | 12.17 | 11.90 | 12.09 | 36,656 | +0.11(+0.92%) |
Oct 20, 2005 | 12.09 | 12.19 | 11.91 | 11.98 | 54,137 | -0.16(-1.32%) |
Oct 19, 2005 | 11.90 | 12.15 | 11.68 | 12.14 | 156,168 | +0.28(+2.36%) |
Oct 18, 2005 | 12.37 | 12.64 | 11.67 | 11.86 | 138,971 | -0.63(-5.04%) |
Oct 17, 2005 | 12.52 | 12.87 | 12.16 | 12.49 | 125,635 | -0.08(-0.64%) |
Oct 14, 2005 | 12.64 | 12.64 | 12.50 | 12.57 | 118,969 | +0.06(+0.48%) |
Oct 13, 2005 | 12.18 | 12.72 | 11.84 | 12.51 | 70,782 | +0.24(+1.96%) |
Oct 12, 2005 | 12.19 | 12.37 | 11.97 | 12.27 | 103,595 | +0.07(+0.57%) |
Oct 11, 2005 | 12.38 | 12.40 | 12.16 | 12.20 | 68,837 | -0.06(-0.49%) |
Oct 10, 2005 | 12.47 | 12.47 | 12.22 | 12.26 | 24,986 | -0.22(-1.76%) |
Oct 07, 2005 | 12.61 | 12.64 | 12.40 | 12.48 | 45,978 | +0.01(+0.08%) |
Oct 06, 2005 | 12.40 | 12.97 | 12.31 | 12.47 | 52,731 | -0.08(-0.64%) |
Oct 05, 2005 | 13.00 | 13.03 | 12.46 | 12.55 | 83,041 | -0.55(-4.20%) |
Oct 04, 2005 | 13.50 | 13.87 | 13.05 | 13.10 | 69,211 | -0.30(-2.24%) |
Oct 03, 2005 | 13.30 | 13.50 | 13.21 | 13.40 | 46,471 | +0.27(+2.06%) |
Sep 30, 2005 | 13.40 | 13.50 | 13.13 | 13.13 | 93,768 | -0.17(-1.28%) |
Sep 29, 2005 | 12.88 | 13.39 | 12.64 | 13.30 | 65,457 | +0.32(+2.47%) |
Sep 28, 2005 | 13.22 | 13.41 | 12.63 | 12.98 | 77,127 | -0.21(-1.59%) |
Sep 27, 2005 | 13.25 | 13.33 | 12.94 | 13.19 | 35,363 | -0.05(-0.38%) |
Sep 26, 2005 | 12.78 | 13.32 | 12.70 | 13.24 | 84,127 | +0.61(+4.83%) |
Sep 23, 2005 | 12.63 | 13.07 | 12.55 | 12.63 | 51,013 | -0.19(-1.48%) |
Sep 22, 2005 | 12.82 | 13.14 | 12.47 | 12.82 | 68,049 | +0.10(+0.79%) |
Sep 21, 2005 | 13.07 | 13.07 | 12.63 | 12.72 | 121,340 | -0.32(-2.45%) |
Sep 20, 2005 | 13.01 | 13.36 | 12.96 | 13.04 | 74,635 | +0.09(+0.69%) |
Sep 19, 2005 | 13.10 | 13.22 | 12.90 | 12.95 | 66,316 | -0.25(-1.89%) |
Sep 16, 2005 | 13.22 | 13.29 | 12.73 | 13.20 | 127,339 | +0.11(+0.84%) |
Sep 15, 2005 | 12.78 | 13.12 | 12.58 | 13.09 | 34,196 | +0.37(+2.91%) |
Sep 14, 2005 | 13.10 | 13.10 | 12.46 | 12.72 | 50,400 | -0.27(-2.08%) |
Sep 13, 2005 | 13.03 | 13.09 | 12.85 | 12.99 | 32,888 | +0.01(+0.08%) |
Sep 12, 2005 | 12.69 | 13.08 | 12.69 | 12.98 | 19,480 | +0.18(+1.41%) |
Sep 09, 2005 | 12.79 | 12.89 | 12.50 | 12.80 | 56,267 | +0.13(+1.03%) |
Sep 08, 2005 | 12.60 | 12.80 | 12.47 | 12.67 | 92,655 | +0.17(+1.36%) |
Sep 07, 2005 | 12.79 | 12.90 | 12.33 | 12.50 | 129,797 | -0.34(-2.65%) |
Sep 06, 2005 | 12.94 | 13.00 | 12.71 | 12.84 | 58,010 | -0.05(-0.39%) |
Sep 02, 2005 | 13.06 | 13.10 | 12.72 | 12.89 | 95,912 | -0.14(-1.07%) |